| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 184.00 | 189.00 | 177.00 | 179.00 | 562,300 | 0 |
| 01-Apr-2024 | 191.00 | 196.00 | 170.00 | 183.00 | 656,800 | 0 |
| 28-Mar-2024 | 195.00 | 198.00 | 184.00 | 188.00 | 1,151,200 | 0 |
| 27-Mar-2024 | 190.00 | 199.00 | 177.00 | 192.00 | 2,594,100 | 0 |
| 26-Mar-2024 | 194.00 | 194.00 | 185.00 | 186.00 | 1,245,500 | 0 |
| 25-Mar-2024 | 196.00 | 196.00 | 185.00 | 185.00 | 1,191,900 | 0 |
| 22-Mar-2024 | 204.00 | 206.00 | 191.00 | 194.00 | 1,576,700 | 0 |
| 21-Mar-2024 | 210.00 | 220.00 | 197.00 | 200.00 | 5,138,000 | 0 |
| 20-Mar-2024 | 208.00 | 216.00 | 204.00 | 210.00 | 3,631,500 | 0 |
| 19-Mar-2024 | 208.00 | 210.00 | 189.00 | 210.00 | 8,154,700 | 0 |
| 18-Mar-2024 | 248.00 | 256.00 | 206.00 | 208.00 | 50,230,100 | 0 |
| 15-Mar-2024 | 156.00 | 206.00 | 155.00 | 206.00 | 30,709,800 | 0 |
| 14-Mar-2024 | 155.00 | 155.00 | 153.00 | 154.00 | 70,500 | 0 |
| 13-Mar-2024 | 155.00 | 156.00 | 153.00 | 155.00 | 231,500 | 0 |
| 08-Mar-2024 | 159.00 | 159.00 | 153.00 | 155.00 | 238,300 | 0 |
| 07-Mar-2024 | 155.00 | 158.00 | 154.00 | 157.00 | 263,300 | 0 |
| 06-Mar-2024 | 159.00 | 159.00 | 154.00 | 155.00 | 126,100 | 0 |
| 05-Mar-2024 | 156.00 | 163.00 | 153.00 | 159.00 | 673,400 | 0 |
| 04-Mar-2024 | 155.00 | 160.00 | 154.00 | 156.00 | 128,900 | 0 |
| 01-Mar-2024 | 145.00 | 162.00 | 145.00 | 155.00 | 410,900 | 0 |
| 29-Feb-2024 | 149.00 | 156.00 | 149.00 | 154.00 | 77,600 | 0 |
| 28-Feb-2024 | 148.00 | 157.00 | 148.00 | 156.00 | 37,200 | 0 |
| 27-Feb-2024 | 147.00 | 159.00 | 147.00 | 157.00 | 137,000 | 0 |
| 26-Feb-2024 | 145.00 | 158.00 | 145.00 | 155.00 | 109,900 | 0 |
| 23-Feb-2024 | 146.00 | 160.00 | 146.00 | 155.00 | 153,600 | 0 |
| 22-Feb-2024 | 148.00 | 158.00 | 148.00 | 156.00 | 174,400 | 0 |
| 21-Feb-2024 | 156.00 | 159.00 | 155.00 | 157.00 | 110,700 | 0 |
| 20-Feb-2024 | 148.00 | 162.00 | 148.00 | 156.00 | 189,800 | 0 |
| 19-Feb-2024 | 155.00 | 159.00 | 154.00 | 158.00 | 188,100 | 0 |
| 16-Feb-2024 | 158.00 | 163.00 | 154.00 | 155.00 | 1,124,400 | 0 |
| 15-Feb-2024 | 161.00 | 169.00 | 154.00 | 158.00 | 833,900 | 0 |
| 13-Feb-2024 | 171.00 | 173.00 | 162.00 | 162.00 | 832,900 | 0 |
| 12-Feb-2024 | 175.00 | 177.00 | 168.00 | 171.00 | 668,300 | 0 |
| 07-Feb-2024 | 183.00 | 184.00 | 175.00 | 175.00 | 313,100 | 0 |
| 06-Feb-2024 | 181.00 | 182.00 | 178.00 | 180.00 | 272,300 | 0 |
| 05-Feb-2024 | 183.00 | 184.00 | 181.00 | 181.00 | 507,700 | 0 |
| 02-Feb-2024 | 177.00 | 185.00 | 177.00 | 183.00 | 179,000 | 0 |
| 01-Feb-2024 | 187.00 | 187.00 | 184.00 | 185.00 | 87,400 | 0 |
| 31-Jan-2024 | 188.00 | 190.00 | 185.00 | 185.00 | 147,500 | 0 |
| 30-Jan-2024 | 192.00 | 192.00 | 186.00 | 187.00 | 259,300 | 0 |
| 29-Jan-2024 | 189.00 | 202.00 | 186.00 | 186.00 | 1,231,700 | 0 |
| 26-Jan-2024 | 191.00 | 193.00 | 189.00 | 189.00 | 183,300 | 0 |
| 25-Jan-2024 | 195.00 | 197.00 | 191.00 | 191.00 | 408,600 | 0 |
| 24-Jan-2024 | 190.00 | 197.00 | 190.00 | 193.00 | 340,300 | 0 |
| 23-Jan-2024 | 195.00 | 197.00 | 193.00 | 193.00 | 389,400 | 0 |
| 22-Jan-2024 | 198.00 | 200.00 | 192.00 | 195.00 | 277,000 | 0 |
| 19-Jan-2024 | 204.00 | 206.00 | 196.00 | 196.00 | 439,000 | 0 |
| 18-Jan-2024 | 204.00 | 204.00 | 199.00 | 202.00 | 1,016,800 | 0 |
| 17-Jan-2024 | 194.00 | 212.00 | 194.00 | 202.00 | 3,874,400 | 0 |
| 16-Jan-2024 | 208.00 | 208.00 | 198.00 | 199.00 | 884,900 | 0 |
| 15-Jan-2024 | 196.00 | 208.00 | 193.00 | 202.00 | 2,500,700 | 0 |
| 12-Jan-2024 | 195.00 | 198.00 | 192.00 | 193.00 | 290,400 | 0 |
| 11-Jan-2024 | 202.00 | 202.00 | 192.00 | 193.00 | 260,100 | 0 |
| 10-Jan-2024 | 202.00 | 202.00 | 192.00 | 196.00 | 588,500 | 0 |
| 09-Jan-2024 | 202.00 | 202.00 | 197.00 | 198.00 | 612,000 | 0 |
| 08-Jan-2024 | 208.00 | 208.00 | 198.00 | 198.00 | 866,400 | 0 |
| 05-Jan-2024 | 222.00 | 232.00 | 204.00 | 208.00 | 1,458,500 | 0 |
| 04-Jan-2024 | 210.00 | 222.00 | 204.00 | 218.00 | 3,116,400 | 0 |
| 03-Jan-2024 | 208.00 | 208.00 | 200.00 | 204.00 | 856,800 | 0 |
| 02-Jan-2024 | 188.00 | 206.00 | 186.00 | 202.00 | 816,100 | 0 |
| 29-Dec-2023 | 212.00 | 214.00 | 182.00 | 190.00 | 1,599,600 | 0 |
| 28-Dec-2023 | 208.00 | 210.00 | 204.00 | 204.00 | 305,300 | 0 |
| 27-Dec-2023 | 208.00 | 216.00 | 204.00 | 206.00 | 239,900 | 0 |
| 22-Dec-2023 | 206.00 | 210.00 | 200.00 | 210.00 | 223,600 | 0 |
| 21-Dec-2023 | 220.00 | 220.00 | 204.00 | 206.00 | 568,100 | 0 |
| 20-Dec-2023 | 196.00 | 230.00 | 196.00 | 214.00 | 2,130,700 | 0 |
| 19-Dec-2023 | 206.00 | 208.00 | 194.00 | 200.00 | 572,100 | 0 |
| 18-Dec-2023 | 208.00 | 210.00 | 198.00 | 202.00 | 618,600 | 0 |
| 15-Dec-2023 | 220.00 | 226.00 | 200.00 | 208.00 | 1,634,000 | 0 |
| 14-Dec-2023 | 188.00 | 232.00 | 187.00 | 220.00 | 2,522,200 | 0 |
| 13-Dec-2023 | 190.00 | 190.00 | 183.00 | 189.00 | 676,900 | 0 |
| 12-Dec-2023 | 204.00 | 204.00 | 182.00 | 192.00 | 1,504,000 | 0 |
| 11-Dec-2023 | 238.00 | 238.00 | 192.00 | 196.00 | 2,210,200 | 0 |
| 08-Dec-2023 | 244.00 | 244.00 | 224.00 | 224.00 | 1,280,900 | 0 |
| 07-Dec-2023 | 240.00 | 244.00 | 228.00 | 236.00 | 1,508,100 | 0 |
| 06-Dec-2023 | 250.00 | 250.00 | 232.00 | 232.00 | 1,257,600 | 0 |
| 05-Dec-2023 | 250.00 | 254.00 | 234.00 | 238.00 | 3,292,500 | 0 |
| 04-Dec-2023 | 254.00 | 258.00 | 248.00 | 250.00 | 1,005,800 | 0 |
| 01-Dec-2023 | 258.00 | 258.00 | 250.00 | 254.00 | 922,100 | 0 |
| 30-Nov-2023 | 266.00 | 266.00 | 256.00 | 256.00 | 798,000 | 0 |
| 29-Nov-2023 | 262.00 | 266.00 | 258.00 | 260.00 | 1,487,200 | 0 |
| 28-Nov-2023 | 260.00 | 260.00 | 252.00 | 256.00 | 4,080,800 | 0 |
| 27-Nov-2023 | 262.00 | 264.00 | 256.00 | 258.00 | 936,100 | 0 |
| 24-Nov-2023 | 264.00 | 266.00 | 258.00 | 260.00 | 3,253,300 | 0 |
| 23-Nov-2023 | 268.00 | 268.00 | 254.00 | 264.00 | 25,439,600 | 0 |
| 22-Nov-2023 | 254.00 | 270.00 | 252.00 | 266.00 | 12,955,000 | 0 |
| 21-Nov-2023 | 252.00 | 256.00 | 248.00 | 250.00 | 24,913,400 | 0 |
| 20-Nov-2023 | 256.00 | 256.00 | 246.00 | 250.00 | 3,210,400 | 0 |
| 17-Nov-2023 | 270.00 | 274.00 | 256.00 | 256.00 | 7,574,200 | 0 |
| 16-Nov-2023 | 268.00 | 276.00 | 266.00 | 268.00 | 26,975,400 | 0 |
| 15-Nov-2023 | 258.00 | 272.00 | 256.00 | 266.00 | 6,011,400 | 0 |
| 14-Nov-2023 | 254.00 | 258.00 | 252.00 | 258.00 | 1,900,900 | 0 |
| 13-Nov-2023 | 258.00 | 258.00 | 252.00 | 254.00 | 25,670,800 | 0 |
| 10-Nov-2023 | 258.00 | 258.00 | 246.00 | 258.00 | 4,905,500 | 0 |
| 09-Nov-2023 | 262.00 | 266.00 | 252.00 | 258.00 | 18,875,600 | 0 |
| 08-Nov-2023 | 272.00 | 272.00 | 260.00 | 262.00 | 3,555,100 | 0 |
| 07-Nov-2023 | 282.00 | 282.00 | 266.00 | 270.00 | 4,375,500 | 0 |
| 06-Nov-2023 | 268.00 | 276.00 | 260.00 | 272.00 | 11,495,100 | 0 |
| 03-Nov-2023 | 312.00 | 312.00 | 272.00 | 272.00 | 41,193,800 | 0 |
| 02-Nov-2023 | 286.00 | 318.00 | 284.00 | 310.00 | 65,853,300 | 0 |